Ares Capital Corp.

68

66

16.33

Date Time Volume Order Volume Price
15/05/2026 21:49:37.795 50   16.33
      50 16.33
      50 16.33
15/05/2026 21:34:25.251 306   16.33
      306 16.33
      306 16.33
15/05/2026 21:33:20.946 130   16.33
      130 16.33
      130 16.33
15/05/2026 21:26:07.333 153   16.346
      153 16.346
      153 16.346
15/05/2026 21:14:00.014 100   16.348
      100 16.348
      100 16.348
15/05/2026 20:46:46.451 1 000   16.338
      1 000 16.338
      1 000 16.338
15/05/2026 19:22:55.075 40   16.24
      40 16.24
      40 16.24
15/05/2026 18:29:11.826 50   16.298
      50 16.298
      50 16.298
15/05/2026 17:52:57.802 70   16.268
      70 16.268
      70 16.268
15/05/2026 17:47:31.932 65   16.20
      65 16.20
      65 16.20
15/05/2026 17:38:42.313 6   16.212
      6 16.212
      6 16.212
15/05/2026 17:31:16.397 300   16.234
      300 16.234
      300 16.234
15/05/2026 17:14:17.674 95   16.226
      95 16.226
      95 16.226
15/05/2026 17:10:27.404 160   16.21
      160 16.21
      160 16.21
15/05/2026 16:53:00.532 22   16.21
      22 16.21
      22 16.21
15/05/2026 16:52:27.581 50   16.20
      50 16.20
      50 16.20
15/05/2026 16:52:09.311 332   16.24
      332 16.24
      332 16.24
15/05/2026 16:51:01.446 64   16.20
      64 16.20
      64 16.20
15/05/2026 16:49:04.341 79   16.206
      79 16.206
      79 16.206
15/05/2026 16:48:35.823 6   16.206
      6 16.206
      6 16.206
15/05/2026 16:48:08.488 4   16.206
      4 16.206
      4 16.206
15/05/2026 16:47:28.909 4   16.20
      4 16.20
      4 16.20
15/05/2026 16:47:04.609 3   16.20
      3 16.20
      3 16.20
15/05/2026 16:46:04.247 40   16.246
      40 16.246
      40 16.246
15/05/2026 16:27:22.705 92   16.194
      92 16.194
      92 16.194
15/05/2026 16:26:01.501 75   16.212
      75 16.212
      75 16.212
15/05/2026 16:13:34.348 62   16.234
      62 16.234
      62 16.234
15/05/2026 16:01:32.302 54   16.214
      54 16.214
      54 16.214
15/05/2026 15:58:11.809 54   16.206
      54 16.206
      54 16.206
15/05/2026 15:56:11.191 1 100   16.24
      1 100 16.24
      1 100 16.24
15/05/2026 15:56:11.144 1 900   16.24
      1 900 16.24
      1 900 16.24
15/05/2026 15:45:33.059 3   16.19
      3 16.19
      3 16.19
15/05/2026 15:42:57.176 62   16.208
      62 16.208
      62 16.208
15/05/2026 15:41:17.927 1   16.196
      1 16.196
      1 16.196
15/05/2026 15:36:06.576 439   16.288
      439 16.288
      439 16.288
15/05/2026 15:34:42.007 30   16.298
      30 16.298
      30 16.298
15/05/2026 15:03:48.164 69   16.21
      69 16.21
      69 16.21
15/05/2026 15:03:44.514 200   16.21
      200 16.21
      200 16.21
15/05/2026 14:58:19.587 100   16.348
      100 16.348
      100 16.348
15/05/2026 14:28:40.360 125   16.376
      125 16.376
      125 16.376
15/05/2026 14:21:28.898 125   16.376
      125 16.376
      125 16.376
15/05/2026 13:45:45.936 15   16.396
      15 16.396
      15 16.396
15/05/2026 13:09:21.502 20   16.202
      20 16.202
      20 16.202
15/05/2026 12:06:16.582 3 000   16.25
      3 000 16.25
      3 000 16.25
15/05/2026 12:05:49.413 42   16.368
      42 16.368
      42 16.368
15/05/2026 12:05:45.100 1 470   16.252
      1 470 16.252
      1 470 16.252
15/05/2026 12:05:07.988 930   16.252
      930 16.252
      930 16.252
15/05/2026 11:42:34.235 120   16.374
      120 16.374
      120 16.374
15/05/2026 11:40:27.420 42   16.374
      42 16.374
      42 16.374
15/05/2026 11:08:14.411 132   16.372
      132 16.372
      132 16.372
15/05/2026 10:45:47.171 100   16.372
      100 16.372
      100 16.372
15/05/2026 10:30:04.455 1   16.222
      1 16.222
      1 16.222
15/05/2026 10:30:04.338 9   16.222
      9 16.222
      9 16.222
15/05/2026 10:26:23.102 100   16.084
      100 16.084
      100 16.084
15/05/2026 10:25:13.568 65   16.32
      65 16.32
      65 16.32
15/05/2026 09:52:09.485 25   16.344
      25 16.344
      25 16.344
15/05/2026 09:32:46.188 62   16.36
      62 16.36
      62 16.36
15/05/2026 09:30:20.953 38   16.346
      38 16.346
      38 16.346
15/05/2026 09:30:13.610 307   16.346
      57 16.346
      307 16.346
      250 16.346
15/05/2026 09:17:52.427 325   16.222
      325 16.222
      325 16.222
15/05/2026 09:17:26.990 232   16.222
      232 16.222
      232 16.222
15/05/2026 09:15:21.657 200   16.22
      200 16.22
      200 16.22
15/05/2026 09:03:25.394 65   16.288
      65 16.288
      65 16.288
15/05/2026 08:51:56.797 108   16.288
      108 16.288
      108 16.288
15/05/2026 08:12:44.410 10   16.288
      10 16.288
      10 16.288
15/05/2026 07:49:39.671 100   16.288
      100 16.288
      100 16.288
Copyright © 2026 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)